Credito Emiliano SPA Credem (EAO) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 19.49 | 20.42 | 19.49 | 20.42 | 20.42 | +5.58% | 0 | 0.00 |
| Nov 03, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.33% | 0 | 0.00 |
| Nov 02, 2026 | 19.57 | 19.74 | 19.57 | 19.60 | 19.60 | +0.98% | 60 | 45.54 |
| Oct 30, 2026 | 19.58 | 19.58 | 19.41 | 19.41 | 19.41 | -1.42% | 0 | 0.00 |
| Oct 29, 2026 | 19.88 | 19.88 | 19.69 | 19.69 | 19.69 | -0.61% | 0 | 0.00 |
| Oct 28, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | +2.11% | 0 | 0.00 |
| Oct 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% | 0 | 0.00 |
| Oct 26, 2026 | 19.09 | 19.44 | 19.09 | 19.44 | 19.44 | +0.41% | 0 | 0.00 |
| Oct 23, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.78% | 0 | 0.00 |
| Oct 22, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% | 0 | 0.00 |
| Oct 21, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% | 0 | 0.00 |
| Oct 20, 2026 | 19.32 | 19.74 | 19.32 | 19.74 | 19.74 | -1.05% | 0 | 0.00 |
| Oct 19, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.75% | 0 | 0.00 |
| Oct 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | +2.13% | 0 | 0.00 |
| Oct 15, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.50% | 0 | 0.00 |
| Oct 14, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% | 0 | 0.00 |
| Oct 13, 2026 | 19.83 | 20.16 | 19.83 | 20.10 | 20.10 | +1.46% | 7 | 2.67 |
| Oct 12, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | +0.20% | 0 | 0.00 |
| Oct 09, 2026 | 19.87 | 19.87 | 19.77 | 19.77 | 19.77 | +0.25% | 0 | 0.00 |
| Oct 08, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.45% | 0 | 0.00 |
| Oct 07, 2026 | 20.66 | 20.66 | 19.81 | 19.81 | 19.81 | -5.40% | 0 | 0.00 |
| Oct 06, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | +2.55% | 0 | 0.00 |
| Oct 05, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.20% | 0 | 0.00 |
| Oct 02, 2026 | 20.80 | 20.80 | 20.46 | 20.46 | 20.46 | -1.25% | 12 | 4.94 |
| Oct 01, 2026 | 21.18 | 21.18 | 20.72 | 20.72 | 20.72 | -2.63% | 0 | 0.00 |
| Sep 30, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | +0.38% | 0 | 0.00 |
| Sep 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | 0 | 0.00 |
| Sep 28, 2026 | 21.24 | 21.30 | 21.24 | 21.30 | 21.30 | -0.19% | 0 | 0.00 |
| Sep 25, 2026 | 21.10 | 21.34 | 21.10 | 21.34 | 21.34 | +2.60% | 0 | 0.00 |
| Sep 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.05% | 0 | 0.00 |
| Sep 23, 2026 | 21.00 | 21.02 | 21.00 | 21.02 | 21.02 | +0.10% | 0 | 0.00 |
| Sep 22, 2026 | 21.16 | 21.16 | 21.00 | 21.00 | 21.00 | +0.19% | 0 | 0.00 |
| Sep 21, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | +1.45% | 0 | 0.00 |
| Sep 17, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | +0.49% | 0 | 0.00 |
| Sep 16, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | +0.10% | 0 | 0.00 |
| Sep 15, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | +0.10% | 0 | 0.00 |
| Sep 14, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | +0.69% | 0 | 0.00 |
| Sep 11, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% | 0 | 0.00 |
| Sep 10, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | +0.10% | 0 | 0.00 |
| Sep 09, 2026 | 20.44 | 20.44 | 20.40 | 20.40 | 20.40 | -0.49% | 0 | 0.00 |
| Sep 08, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | +0.49% | 0 | 0.00 |
| Sep 07, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.58% | 0 | 0.00 |
| Sep 04, 2026 | 20.54 | 20.54 | 20.52 | 20.52 | 20.52 | +0.88% | 49 | 4.66 |
| Sep 03, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | +1.40% | 0 | 0.00 |
| Sep 02, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.40% | 0 | 0.00 |
| Sep 01, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.08% | 0 | 0.00 |
| Aug 31, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | +0.39% | 0 | 0.00 |
| Aug 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -2.78% | 0 | 0.00 |
| Aug 27, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | +0.19% | 0 | 0.00 |
